Diamond Citra Propertindo PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 22,200 |
| 2022-11-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 300 |
| 2022-11-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 1,200 |
| 2022-10-31 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 200 |
| 2022-10-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 2,900 |
| 2022-10-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 5,200 |
| 2022-10-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 10,800 |
| 2022-10-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 2,300 |
| 2022-10-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 12,500 |
| 2022-10-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 1,000 |
| 2022-10-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 11,700 |
| 2022-10-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 5,000 |
| 2022-10-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 300 |
| 2022-10-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 0 |
| 2022-10-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 400 |
| 2022-10-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 14,200 |
| 2022-10-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 400 |
| 2022-10-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 2,600 |
| 2022-10-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 3,000 |
| 2022-10-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 4,500 |
| 2022-10-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 35,200 |
| 2022-10-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 13,000 |
| 2022-10-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 800 |
| 2022-10-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 23,200 |
| 2022-09-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 3,100 |
| 2022-09-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 57,200 |
| 2022-09-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 5,000 |
| 2022-09-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 300 |
| 2022-09-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 2,300 |
| 2022-09-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 60,100 |
| 2022-09-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 2,300 |
| 2022-09-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 900 |
| 2022-09-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 20,400 |
| 2022-09-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 13,700 |
| 2022-09-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 1,700 |
| 2022-09-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 52,400 |
| 2022-09-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 31,300 |
| 2022-09-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 262,500 |
| 2022-09-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 170,100 |
| 2022-09-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 114,900 |
| 2022-09-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 6,300 |
| 2022-09-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 36,200 |
| 2022-09-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 129,400 |
| 2022-09-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 4,400 |
| 2022-09-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 32,200 |
| 2022-09-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 18,800 |
| 2022-08-31 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 88,800 |
| 2022-08-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 258,500 |
| 2022-08-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 564,400 |
| 2022-08-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 921,100 |
| 2022-08-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 7,100 |
| 2022-08-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 10,000 |
| 2022-08-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 16,900 |
| 2022-08-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 72,600 |
| 2022-08-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 42,900 |
| 2022-08-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 92,200 |
| 2022-08-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 803,700 |
| 2022-08-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 178,000 |
| 2022-08-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 10,800 |
| 2022-08-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.341 | 5,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-05 | 0.2700 IDR |
| 2025-09-16 | 0.1400 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.